Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Ford Motor Company (0P4F.L)

Compare
12.80
0.00
(0.00%)
At close: July 21 at 7:07:48 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.429.699.399.599.598,857
Apr 16, 20259.429.619.419.609.6020,387
Apr 15, 20259.729.729.409.449.4454,936
Apr 14, 20259.409.749.209.279.2753,887
Apr 11, 20259.129.319.059.079.0759,465
Apr 10, 20259.359.358.909.149.1447,603
Apr 9, 20258.749.438.378.658.65107,887
Apr 8, 20259.379.558.819.069.0644,198
Apr 7, 20259.239.639.009.109.1086,483
Apr 4, 20259.579.669.109.499.4981,901
Apr 3, 20259.9110.189.659.759.75102,738
Apr 2, 20259.8610.279.8010.1510.1526,267
Apr 1, 202510.0210.169.849.949.9430,453
Mar 31, 20259.6510.029.549.959.9587,778
Mar 28, 20259.859.899.629.709.7040,044
Mar 27, 20259.9210.509.8210.0910.09170,018
Mar 26, 202510.3110.3510.0910.2210.2219,907
Mar 25, 202510.3010.3310.1910.2410.2419,769
Mar 24, 202510.1110.2310.0210.1510.15295,245
Mar 21, 202510.0010.049.839.969.9617,147
Mar 20, 202510.1010.139.9910.0310.0312,010
Mar 19, 20259.9610.259.9510.0510.0516,307
Mar 18, 20259.9110.039.909.959.955,695
Mar 17, 20259.739.989.739.899.8914,242
Mar 14, 20259.639.789.639.699.6910,680
Mar 13, 20259.569.949.509.639.6349,358
Mar 12, 20259.689.719.479.599.5932,624
Mar 11, 202510.0110.049.499.569.56154,412
Mar 10, 20259.7910.149.739.959.9527,088
Mar 7, 20259.599.949.519.809.8040,291
Mar 6, 20259.519.609.449.399.3930,547
Mar 5, 20259.379.619.229.399.3956,346
Mar 4, 20259.419.419.069.109.1065,013
Mar 3, 20259.559.819.529.669.66349,199
Feb 28, 20259.309.699.309.669.6671,648
Feb 27, 20259.529.539.409.489.4832,908
Feb 26, 20259.459.629.449.609.60117,464
Feb 25, 20259.379.489.319.419.4159,248
Feb 24, 20259.289.399.229.359.3553,649
Feb 21, 20259.389.419.269.389.3843,453
Feb 20, 20259.329.379.279.329.3234,972
Feb 19, 20259.309.349.219.329.3238,348
Feb 18, 20259.319.359.239.319.3172,255
Feb 17, 2025 0.3 Dividend
Feb 17, 20259.239.239.239.239.23-
Feb 14, 20259.399.519.389.238.93508,362
Feb 13, 20259.279.419.259.238.9372,545
Feb 12, 20259.229.299.119.238.9347,757
Feb 11, 20259.219.249.189.238.93183,375
Feb 10, 20259.249.309.139.238.93177,027
Feb 7, 20259.379.389.189.218.9161,725
Feb 6, 20259.609.649.299.429.11467,622
Feb 5, 202510.1510.3010.1110.249.9127,753
Feb 4, 20259.9310.159.9010.139.8086,423
Feb 3, 20259.7210.019.589.989.66188,929
Jan 31, 202510.1810.3410.0410.249.9144,751
Jan 30, 202510.2410.3910.2010.289.9518,058
Jan 29, 202510.1010.2810.0410.229.8969,765
Jan 28, 202510.3310.339.9310.029.6938,803
Jan 27, 202510.0210.3610.0210.149.8137,972
Jan 24, 202510.1810.3110.1010.149.8134,473
Jan 23, 202510.0210.179.9810.089.7549,120
Jan 22, 202510.3010.3010.0210.069.7384,127
Jan 21, 202510.2110.4310.2110.4010.06309,763
Jan 20, 202510.3310.3310.3310.339.99-
Jan 17, 202510.0210.1710.0210.179.8435,896
Jan 16, 20259.9310.069.909.999.6713,849
Jan 15, 20259.8110.069.819.979.6537,409
Jan 14, 20259.799.829.699.729.4030,795
Jan 13, 20259.639.709.589.619.3013,613
Jan 10, 20259.719.829.609.669.3524,116
Jan 9, 20259.809.809.809.809.48-
Jan 8, 20259.809.809.599.669.3534,493
Jan 7, 20259.989.989.809.909.5811,520
Jan 6, 202510.1410.189.9810.099.7626,657
Jan 3, 20259.869.879.539.809.48481,810
Jan 2, 20259.979.979.689.869.5428,058
Dec 31, 20249.9410.009.849.949.61132,737
Dec 30, 20249.959.959.839.929.6011,067
Dec 27, 202410.0710.199.9810.079.7413,261
Dec 24, 20249.9110.059.909.919.5921,611
Dec 23, 20249.909.909.769.819.50112,789
Dec 20, 20249.779.959.699.919.5932,127
Dec 19, 20249.809.949.709.749.4230,820
Dec 18, 202412.8612.8612.8612.8612.44-
Dec 17, 202412.8612.8612.8612.8612.44-
Dec 16, 202412.8612.8612.8612.8612.44-
Dec 13, 202412.8612.8612.8612.8612.44-
Dec 12, 202412.8612.8612.8612.8612.44-
Dec 11, 202412.8612.8612.8612.8612.44-
Dec 10, 202412.8612.8612.8612.8612.44-
Dec 9, 202412.8612.8612.8612.8612.44-
Dec 6, 202412.8612.8612.8612.8612.44-
Dec 5, 202412.8612.8612.8612.8612.44-
Dec 4, 202412.8612.8612.8612.8612.44-
Dec 3, 202412.8612.8612.8612.8612.44-
Dec 2, 202412.8612.8612.8612.8612.44-
Nov 29, 202412.8612.8612.8612.8612.44-
Nov 28, 202412.8612.8612.8612.8612.44-
Nov 27, 202412.8612.8612.8612.8612.44-
Nov 26, 202412.8612.8612.8612.8612.44-
Nov 25, 202412.8612.8612.8612.8612.44-
Nov 22, 202412.8612.8612.8612.8612.44-
Nov 21, 202412.8612.8612.8612.8612.44-
Nov 20, 202412.8612.8612.8612.8612.44-
Nov 19, 202412.8612.8612.8612.8612.44-
Nov 18, 202412.8612.8612.8612.8612.44-
Nov 15, 202412.8612.8612.8612.8612.44-
Nov 14, 202412.8612.8612.8612.8612.44-
Nov 13, 202412.8612.8612.8612.8612.44-
Nov 12, 202412.8612.8612.8612.8612.44-
Nov 11, 202412.8612.8612.8612.8612.44-
Nov 8, 202412.8612.8612.8612.8612.44-
Nov 7, 2024 0.15 Dividend
Nov 7, 202412.8612.8612.8612.8612.44-
Nov 6, 202412.8612.8612.8612.8612.30-
Nov 5, 202412.8612.8612.8612.8612.30-
Nov 4, 202412.8612.8612.8612.8612.30-
Nov 1, 202412.8612.8612.8612.8612.30-
Oct 31, 202412.8612.8612.8612.8612.30-
Oct 30, 202412.8612.8612.8612.8612.30-
Oct 29, 202412.8612.8612.8612.8612.30-
Oct 28, 202412.8612.8612.8612.8612.30-
Oct 25, 202412.8612.8612.8612.8612.30-
Oct 24, 202412.8612.8612.8612.8612.30-
Oct 23, 202412.8612.8612.8612.8612.30-
Oct 22, 202412.8612.8612.8612.8612.30-
Oct 21, 202412.8612.8612.8612.8612.30-
Oct 18, 202412.8612.8612.8612.8612.30-
Oct 17, 202412.8612.8612.8612.8612.30-
Oct 16, 202412.8612.8612.8612.8612.30-
Oct 15, 202412.8612.8612.8612.8612.30-
Oct 14, 202412.8612.8612.8612.8612.30-
Oct 11, 202412.8612.8612.8612.8612.30-
Oct 10, 202412.8612.8612.8612.8612.30-
Oct 9, 202412.8612.8612.8612.8612.30-
Oct 8, 202412.8612.8612.8612.8612.30-
Oct 7, 202412.8612.8612.8612.8612.30-
Oct 4, 202412.8612.8612.8612.8612.30-
Oct 3, 202412.8612.8612.8612.8612.30-
Oct 2, 202412.8612.8612.8612.8612.30-
Oct 1, 202412.8612.8612.8612.8612.30-
Sep 30, 202412.8612.8612.8612.8612.30-
Sep 27, 202412.8612.8612.8612.8612.30-
Sep 26, 202412.8612.8612.8612.8612.30-
Sep 25, 202412.8612.8612.8612.8612.30-
Sep 24, 202412.8612.8612.8612.8612.30-
Sep 23, 202412.8612.8612.8612.8612.30-
Sep 20, 202412.8612.8612.8612.8612.30-
Sep 19, 202412.8612.8612.8612.8612.30-
Sep 18, 202412.8612.8612.8612.8612.30-
Sep 17, 202412.8612.8612.8612.8612.30-
Sep 16, 202412.8612.8612.8612.8612.30-
Sep 13, 202412.8612.8612.8612.8612.30-
Sep 12, 202412.8612.8612.8612.8612.30-
Sep 11, 202412.8612.8612.8612.8612.30-
Sep 10, 202412.8612.8612.8612.8612.30-
Sep 9, 202412.8612.8612.8612.8612.30-
Sep 6, 202412.8612.8612.8612.8612.30-
Sep 5, 202412.8612.8612.8612.8612.30-
Sep 4, 202412.8612.8612.8612.8612.30-
Sep 3, 202412.8612.8612.8612.8612.30-
Sep 2, 202412.8612.8612.8612.8612.30-
Aug 30, 202412.8612.8612.8612.8612.30-
Aug 29, 202412.8612.8612.8612.8612.30-
Aug 28, 202412.8612.8612.8612.8612.30-
Aug 27, 202412.8612.8612.8612.8612.30-
Aug 23, 202412.8612.8612.8612.8612.30-
Aug 22, 202412.8612.8612.8612.8612.30-
Aug 21, 202412.8612.8612.8612.8612.30-
Aug 20, 202412.8612.8612.8612.8612.30-
Aug 19, 202412.8612.8612.8612.8612.30-
Aug 16, 202412.8612.8612.8612.8612.30-
Aug 15, 202412.8612.8612.8612.8612.30-
Aug 14, 202412.8612.8612.8612.8612.30-
Aug 13, 202412.8612.8612.8612.8612.30-
Aug 12, 202412.8612.8612.8612.8612.30-
Aug 9, 202412.8612.8612.8612.8612.30-
Aug 8, 202412.8612.8612.8612.8612.30-
Aug 7, 2024 0.15 Dividend
Aug 7, 202412.8612.8612.8612.8612.30-
Aug 6, 202412.8612.8612.8612.8612.15-
Aug 5, 202412.8612.8612.8612.8612.15-
Aug 2, 202412.8612.8612.8612.8612.15-
Aug 1, 202412.8612.8612.8612.8612.15-
Jul 31, 202412.8612.8612.8612.8612.15-
Jul 30, 202412.8612.8612.8612.8612.15-
Jul 29, 202412.8612.8612.8612.8612.15-
Jul 26, 202412.8612.8612.8612.8612.15-
Jul 25, 202412.8612.8612.8612.8612.15-
Jul 24, 202412.8612.8612.8612.8612.15-
Jul 23, 202412.8612.8612.8612.8612.15-
Jul 22, 202412.8612.8612.8612.8612.15-
Jul 19, 202412.8612.8612.8612.8612.15-
Jul 18, 202412.8612.8612.8612.8612.15-
Jul 17, 202412.8612.8612.8612.8612.15-
Jul 16, 202412.8612.8612.8612.8612.15-
Jul 15, 202412.8612.8612.8612.8612.15-
Jul 12, 202412.8612.8612.8612.8612.15-
Jul 11, 202412.8612.8612.8612.8612.15-
Jul 10, 202412.8612.8612.8612.8612.15-
Jul 9, 202412.8612.8612.8612.8612.15-
Jul 8, 202412.8612.8612.8612.8612.15-
Jul 5, 202412.8612.8612.8612.8612.15-
Jul 4, 202412.8612.8612.8612.8612.15-
Jul 3, 202412.8612.8612.8612.8612.15-
Jul 2, 202412.8612.8612.8612.8612.15-
Jul 1, 202412.8612.8612.8612.8612.15-
Jun 28, 202412.8612.8612.8612.8612.15-
Jun 27, 202412.8612.8612.8612.8612.15-
Jun 26, 202412.8612.8612.8612.8612.15-
Jun 25, 202412.8612.8612.8612.8612.15-
Jun 24, 202412.8612.8612.8612.8612.15-
Jun 21, 202412.8612.8612.8612.8612.15-
Jun 20, 202412.8612.8612.8612.8612.15-
Jun 19, 202412.8612.8612.8612.8612.15-
Jun 18, 202412.8612.8612.8612.8612.15-
Jun 17, 202412.8612.8612.8612.8612.15-
Jun 14, 202412.8612.8612.8612.8612.15-
Jun 13, 202412.8612.8612.8612.8612.15-
Jun 12, 202412.8612.8612.8612.8612.15-
Jun 11, 202412.8612.8612.8612.8612.15-
Jun 10, 202412.8612.8612.8612.8612.15-
Jun 7, 202412.8612.8612.8612.8612.15-
Jun 6, 202412.8612.8612.8612.8612.15-
Jun 5, 202412.8612.8612.8612.8612.15-
Jun 4, 202412.8612.8612.8612.8612.15-
Jun 3, 202412.8612.8612.8612.8612.15-
May 31, 202412.8612.8612.8612.8612.15-
May 30, 202412.8612.8612.8612.8612.15-
May 29, 202412.8612.8612.8612.8612.15-
May 28, 202412.8612.8612.8612.8612.15-
May 24, 202412.8612.8612.8612.8612.15-
May 23, 202412.8612.8612.8612.8612.15-
May 22, 202412.8612.8612.8612.8612.15-
May 21, 202412.8612.8612.8612.8612.15-
May 20, 202412.8612.8612.8612.8612.15-
May 17, 202412.8612.8612.8612.8612.15-
May 16, 202412.8612.8612.8612.8612.15-
May 15, 202412.8612.8612.8612.8612.15-
May 14, 202412.8612.8612.8612.8612.15-
May 13, 202412.8612.8612.8612.8612.15-
May 10, 202412.8612.8612.8612.8612.15-
May 9, 202412.8612.8612.8612.8612.15-
May 8, 202412.8612.8612.8612.8612.15-
May 7, 2024 0.15 Dividend
May 7, 202412.8612.8612.8612.8612.15-
May 3, 202412.8612.8612.8612.8612.01-
May 2, 202412.8612.8612.8612.8612.01-
May 1, 202412.8612.8612.8612.8612.01-
Apr 30, 202412.8612.8612.8612.8612.01-
Apr 29, 202412.8612.8612.8612.8612.01-
Apr 26, 202412.9813.0212.6212.8612.0120,419
Apr 25, 202413.1913.3212.6312.9212.07190,104
Apr 24, 202413.0113.0412.7812.9212.071,105,800
Apr 23, 202413.0013.1812.8312.9212.0722,974
Apr 22, 202412.1812.8812.1812.6211.7947,642
Apr 19, 202412.0012.2212.0012.0811.2820,951
Apr 18, 202412.0912.1611.9812.1211.3216,819
Apr 17, 202412.1112.2412.0412.1011.3015,966